Hot Features
프리미엄
Ibovespa (INDFUT)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 340 | 0.269072491295 | 126360 | 126635 | 124245 | 56342 | 124897.720751 | F |
| 4 | 255 | 0.201668709716 | 126445 | 131965 | 124095 | 54494 | 127504.022413 | F |
| 12 | 280 | 0.221483942414 | 126420 | 131965 | 119070 | 56197 | 124739.458638 | F |
| 26 | -9775 | -7.16248397142 | 136475 | 137080 | 119070 | 68399 | 128533.987008 | F |
| 52 | -865 | -0.678085681809 | 127565 | 142000 | 119070 | 72254 | 129745.51302 | F |
| 156 | -865 | -0.678085681809 | 127565 | 142000 | 119070 | 72254 | 129745.51302 | F |
| 260 | -865 | -0.678085681809 | 127565 | 142000 | 119070 | 72254 | 129745.51302 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 126700 | 1 | 1.40 | 125130 | 127455 | 123810 | 72050 |
| 1741298400 | 124955 | 155 | 0.12 | 124480 | 125800 | 124245 | 65385 |
| 1741212000 | 124800 | -95 | -0.08 | 125065 | 125295 | 124420 | 36455 |
| 1740780000 | 124895 | -1 | -1.29 | 126360 | 126635 | 124295 | 67185 |
| 1740693600 | 126530 | -340 | -0.27 | 126165 | 127300 | 125320 | 52630 |
| 1740607200 | 126870 | -945 | -0.74 | 128335 | 129130 | 126550 | 67440 |
| 1740520800 | 127815 | 315 | 0.25 | 127925 | 128735 | 127570 | 58405 |
| 1740434400 | 127500 | -1 | -1.30 | 129490 | 129765 | 127065 | 50785 |
| 1740175200 | 129185 | -300 | -0.23 | 129475 | 129735 | 128460 | 40360 |
| 1740088800 | 129485 | 70 | 0.05 | 129760 | 130000 | 129090 | 38420 |
| 1740002400 | 129415 | -1 | -1.03 | 130400 | 130530 | 129155 | 49545 |
| 1739916000 | 130760 | -140 | -0.11 | 131320 | 131585 | 130295 | 69920 |
| 1739829600 | 130900 | 425 | 0.33 | 130530 | 131965 | 130415 | 63225 |
| 1739570400 | 130475 | 3 | 2.62 | 127025 | 130950 | 127025 | 83910 |
| 1739484000 | 127145 | 2 | 2.10 | 127000 | 127285 | 126040 | 50280 |
| 1739397600 | 124525 | -2 | -1.59 | 126700 | 126860 | 124095 | 35125 |
| 1739311200 | 126535 | 885 | 0.70 | 125720 | 127000 | 125595 | 41935 |
| 1739224800 | 125650 | 725 | 0.58 | 125105 | 126485 | 124880 | 45525 |
| 1738965600 | 124925 | -1 | -0.96 | 126445 | 126700 | 124315 | 64355 |
| 1738879200 | 126130 | 260 | 0.21 | 125815 | 126645 | 125410 | 37040 |
| 1738792800 | 125870 | 415 | 0.33 | 125455 | 126095 | 124845 | 29030 |
| 1738706400 | 125455 | -945 | -0.75 | 126425 | 126530 | 124975 | 41605 |
| 1738620000 | 126400 | -350 | -0.28 | 125895 | 126890 | 125500 | 54445 |
| 1738360800 | 126750 | -690 | -0.54 | 127330 | 128015 | 126500 | 56270 |
| 1738274400 | 127440 | 3 | 2.82 | 124410 | 127730 | 124260 | 83380 |
| 1738188000 | 123945 | -775 | -0.62 | 124790 | 125530 | 123755 | 44585 |
| 1738101600 | 124720 | -785 | -0.63 | 125275 | 125585 | 124495 | 42200 |
| 1738015200 | 125505 | 2 | 1.95 | 122370 | 125645 | 122270 | 69785 |
| 1737756000 | 123105 | -20 | -0.02 | 123485 | 123570 | 122800 | 39180 |
| 1737669600 | 123125 | -620 | -0.50 | 123830 | 124725 | 122835 | 51810 |
| 1737583200 | 123745 | -350 | -0.28 | 124245 | 124755 | 123615 | 41505 |
| 1737496800 | 124095 | 415 | 0.34 | 123410 | 124305 | 122895 | 39820 |
| 1737410400 | 123680 | 785 | 0.64 | 123010 | 124035 | 122250 | 46080 |
| 1737151200 | 122895 | 915 | 0.75 | 122505 | 123550 | 121830 | 44855 |
| 1737064800 | 121980 | -1 | -1.23 | 123310 | 123460 | 121600 | 72915 |
| 1736978400 | 123500 | 3 | 2.64 | 120175 | 123960 | 120145 | 85375 |
| 1736892000 | 120325 | 525 | 0.44 | 120350 | 120505 | 119070 | 68980 |
| 1736805600 | 119800 | -275 | -0.23 | 119770 | 120640 | 119570 | 38405 |
| 1736546400 | 120075 | -675 | -0.56 | 120780 | 121415 | 119660 | 46585 |
| 1736460000 | 120750 | -25 | -0.02 | 120680 | 121140 | 120475 | 38135 |
| 1736373600 | 120775 | -1 | -1.37 | 122100 | 122335 | 120385 | 60455 |
| 1736287200 | 122450 | 1 | 1.11 | 121055 | 122850 | 120930 | 56895 |
| 1736200800 | 121100 | 1 | 1.31 | 119950 | 121455 | 119845 | 56360 |
| 1735941600 | 119530 | -2 | -1.65 | 121340 | 121550 | 119490 | 50085 |
| 1735855200 | 121530 | 0 | 0.00 | 121530 | 121530 | 121530 | 0 |
| 1735596000 | 121530 | 0 | 0.00 | 121530 | 121530 | 121530 | 0 |
| 1735336800 | 121530 | -1 | -0.88 | 122575 | 123080 | 121315 | 44965 |
| 1735250400 | 122615 | 450 | 0.37 | 122410 | 123110 | 121660 | 38010 |
| 1734991200 | 122165 | -1 | -1.40 | 123560 | 123560 | 122090 | 38885 |
| 1734732000 | 123900 | 910 | 0.74 | 122725 | 123955 | 122380 | 70885 |
| 1734645600 | 122990 | 1 | 1.08 | 123750 | 123885 | 122790 | 94675 |
| 1734559200 | 121670 | -3 | -2.66 | 124845 | 125145 | 121630 | 55750 |
| 1734472800 | 124995 | 1 | 1.26 | 123435 | 125430 | 123435 | 134980 |
| 1734386400 | 123440 | -1 | -1.25 | 124935 | 125015 | 123325 | 72490 |
| 1734127200 | 125000 | -1 | -1.03 | 126420 | 126535 | 124590 | 102645 |
| 1734040800 | 126295 | -3 | -2.85 | 129965 | 130475 | 125965 | 124205 |
| 1733954400 | 130000 | 1 | 1.25 | 128200 | 131280 | 127540 | 162110 |
| 1733868000 | 128390 | 985 | 0.77 | 128185 | 128740 | 127870 | 98575 |
